KissMeData/004360/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13550	-170	5	-1.24	1231136510	90745	98.84	13720	13740	13440	17830	9610	13720	13567.65	10.91	-3219	14166	13942	13786	13562	13406	13865	13485	97	4110	500	10420	10	1	19308690	2616	4.47	0.29	12	0.47	3033.00	46680.00	15160	20240729	-10.62	10050	20231024	34.83	15160	-10.62	20240729	10950	23.74	20240125	15160	-10.62	20240729	10050	34.83	20231024	0.80	N	004360	500	96 억	2105989	N	N	5	N	N
3	20240830	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13600	-120	5	-0.87	978808930	72129	78.56	13720	13740	13440	17830	9610	13720	13570.26	10.91	-2425	14166	13942	13786	13562	13406	13865	13485	97	4110	500	10420	10	1	19308690	2626	4.48	0.29	12	0.37	3033.00	46680.00	15160	20240729	-10.29	10050	20231024	35.32	15160	-10.29	20240729	10950	24.20	20240125	15160	-10.29	20240729	10050	35.32	20231024	0.80	N	004360	500	96 억	2105989	N	N	1	N	N
4	20240830	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13620	-100	5	-0.73	884546820	65213	71.03	13720	13740	13440	17830	9610	13720	13563.96	10.91	-2839	14166	13942	13786	13562	13406	13865	13485	97	4110	500	10420	10	1	19308690	2630	4.49	0.29	12	0.34	3033.00	46680.00	15160	20240729	-10.16	10050	20231024	35.52	15160	-10.16	20240729	10950	24.38	20240125	15160	-10.16	20240729	10050	35.52	20231024	0.80	N	004360	500	96 억	2105989	N	N	1	N	N
5	20240830	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13660	-60	5	-0.44	644794960	47557	51.80	13720	13740	13440	17830	9610	13720	13558.36	10.91	-1775	14166	13942	13786	13562	13406	13865	13485	97	4110	500	10420	10	1	19308690	2638	4.50	0.29	12	0.25	3033.00	46680.00	15160	20240729	-9.89	10050	20231024	35.92	15160	-9.89	20240729	10950	24.75	20240125	15160	-9.89	20240729	10050	35.92	20231024	0.80	N	004360	500	96 억	2105989	N	N	1	N	N
6	20240830	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13660	-60	5	-0.44	608885980	44927	48.93	13720	13740	13440	17830	9610	13720	13552.79	10.91	-543	14166	13942	13786	13562	13406	13865	13485	97	4110	500	10420	10	1	19308690	2638	4.50	0.29	12	0.23	3033.00	46680.00	15160	20240729	-9.89	10050	20231024	35.92	15160	-9.89	20240729	10950	24.75	20240125	15160	-9.89	20240729	10050	35.92	20231024	0.80	N	004360	500	96 억	2105989	N	N	1	N	N
7	20240830	110155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13660	-60	5	-0.44	580420740	42841	46.66	13720	13740	13440	17830	9610	13720	13548.25	10.91	-490	14166	13942	13786	13562	13406	13865	13485	97	4110	500	10420	10	1	19308690	2638	4.50	0.29	12	0.22	3033.00	46680.00	15160	20240729	-9.89	10050	20231024	35.92	15160	-9.89	20240729	10950	24.75	20240125	15160	-9.89	20240729	10050	35.92	20231024	0.80	N	004360	500	96 억	2105989	N	N	1	N	N
8	20240830	100158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13620	-100	5	-0.73	532922660	39359	42.87	13720	13740	13440	17830	9610	13720	13540.05	10.91	-397	14166	13942	13786	13562	13406	13865	13485	97	4110	500	10420	10	1	19308690	2630	4.49	0.29	12	0.20	3033.00	46680.00	15160	20240729	-10.16	10050	20231024	35.52	15160	-10.16	20240729	10950	24.38	20240125	15160	-10.16	20240729	10050	35.52	20231024	0.80	N	004360	500	96 억	2105989	N	N	1	N	N
9	20240830	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13740	20	2	0.15	5049960	368	0.40	13720	13740	13720	17830	9610	13720	13722.72	10.91	0	14166	13942	13786	13562	13406	13865	13485	97	4110	500	10420	10	1	19308690	2653	4.53	0.29	12	0.00	3033.00	46680.00	15160	20240729	-9.37	10050	20231024	36.72	15160	-9.37	20240729	10950	25.48	20240125	15160	-9.37	20240729	10050	36.72	20231024	0.80	N	004360	500	96 억	2105989	N	N	1	N	N
10	20240829	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13720	-80	5	-0.58	1266432970	91812	144.15	13730	14010	13630	17940	9660	13800	13794.44	10.87	4030	14480	14140	13960	13620	13440	14050	13530	97	4140	500	10480	10	1	19308690	2649	4.52	0.29	12	0.48	3033.00	46680.00	15160	20240729	-9.50	10050	20231024	36.52	15160	-9.50	20240729	10950	25.30	20240125	15160	-9.50	20240729	10050	36.52	20231024	0.81	N	004360	500	96 억	2098280	N	N	1	N	N
11	20240829	150157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13720	-80	5	-0.58	1112667750	80593	126.53	13730	14010	13680	17940	9660	13800	13806.01	10.87	5505	14480	14140	13960	13620	13440	14050	13530	97	4140	500	10480	10	1	19308690	2649	4.52	0.29	12	0.42	3033.00	46680.00	15160	20240729	-9.50	10050	20231024	36.52	15160	-9.50	20240729	10950	25.30	20240125	15160	-9.50	20240729	10050	36.52	20231024	0.81	N	004360	500	96 억	2098280	N	N	44	N	N
12	20240829	140158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13730	-70	5	-0.51	1055115480	76396	119.94	13730	14010	13690	17940	9660	13800	13811.14	10.87	6108	14480	14140	13960	13620	13440	14050	13530	97	4140	500	10480	10	1	19308690	2651	4.53	0.29	12	0.40	3033.00	46680.00	15160	20240729	-9.43	10050	20231024	36.62	15160	-9.43	20240729	10950	25.39	20240125	15160	-9.43	20240729	10050	36.62	20231024	0.81	N	004360	500	96 억	2098280	N	N	44	N	N
13	20240829	130158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13780	-20	5	-0.14	901311580	65198	102.36	13730	14010	13690	17940	9660	13800	13824.22	10.87	5348	14480	14140	13960	13620	13440	14050	13530	97	4140	500	10480	10	1	19308690	2661	4.54	0.30	12	0.34	3033.00	46680.00	15160	20240729	-9.10	10050	20231024	37.11	15160	-9.10	20240729	10950	25.84	20240125	15160	-9.10	20240729	10050	37.11	20231024	0.81	N	004360	500	96 억	2098280	N	N	44	N	N
14	20240829	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13870	70	2	0.51	745696800	53887	84.60	13730	14010	13730	17940	9660	13800	13838.16	10.87	6130	14480	14140	13960	13620	13440	14050	13530	97	4140	500	10480	10	1	19308690	2678	4.57	0.30	12	0.28	3033.00	46680.00	15160	20240729	-8.51	10050	20231024	38.01	15160	-8.51	20240729	10950	26.67	20240125	15160	-8.51	20240729	10050	38.01	20231024	0.81	N	004360	500	96 억	2098280	N	N	44	N	N
15	20240829	110158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13820	20	2	0.14	610141370	44085	69.21	13730	14010	13730	17940	9660	13800	13840.11	10.87	5756	14480	14140	13960	13620	13440	14050	13530	97	4140	500	10480	10	1	19308690	2668	4.56	0.30	12	0.23	3033.00	46680.00	15160	20240729	-8.84	10050	20231024	37.51	15160	-8.84	20240729	10950	26.21	20240125	15160	-8.84	20240729	10050	37.51	20231024	0.81	N	004360	500	96 억	2098280	N	N	44	N	N
16	20240829	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13850	50	2	0.36	432128560	31204	48.99	13730	14010	13730	17940	9660	13800	13848.50	10.87	4295	14480	14140	13960	13620	13440	14050	13530	97	4140	500	10480	10	1	19308690	2674	4.57	0.30	12	0.16	3033.00	46680.00	15160	20240729	-8.64	10050	20231024	37.81	15160	-8.64	20240729	10950	26.48	20240125	15160	-8.64	20240729	10050	37.81	20231024	0.81	N	004360	500	96 억	2098280	N	N	44	N	N
17	20240829	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13800	0	3	0.00	33609980	2439	3.83	13730	13950	13730	17940	9660	13800	13780.23	10.87	-810	14480	14140	13960	13620	13440	14050	13530	97	4140	500	10480	10	1	19308690	2665	4.55	0.30	12	0.01	3033.00	46680.00	15160	20240729	-8.97	10050	20231024	37.31	15160	-8.97	20240729	10950	26.03	20240125	15160	-8.97	20240729	10050	37.31	20231024	0.81	N	004360	500	96 억	2098280	N	N	44	N	N
18	20240828	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13800	-390	5	-2.75	882807790	63309	78.08	14210	14300	13780	18440	9940	14190	13945.78	10.96	-17046	14503	14346	14183	14026	13863	14425	14105	97	4250	500	10780	10	1	19308690	2665	4.55	0.30	12	0.33	3033.00	46680.00	15160	20240729	-8.97	10050	20231024	37.31	15160	-8.97	20240729	10950	26.03	20240125	15160	-8.97	20240729	10050	37.31	20231024	0.80	N	004360	500	96 억	2116969	N	N	44	N	N
19	20240828	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13820	-370	5	-2.61	753717750	53954	66.54	14210	14300	13780	18440	9940	14190	13969.64	10.96	-16145	14503	14346	14183	14026	13863	14425	14105	97	4250	500	10780	10	1	19308690	2668	4.56	0.30	12	0.28	3033.00	46680.00	15160	20240729	-8.84	10050	20231024	37.51	15160	-8.84	20240729	10950	26.21	20240125	15160	-8.84	20240729	10050	37.51	20231024	0.80	N	004360	500	96 억	2116969	N	N	24	N	N
20	20240828	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13810	-380	5	-2.68	659859820	47157	58.16	14210	14300	13790	18440	9940	14190	13992.83	10.96	-14705	14503	14346	14183	14026	13863	14425	14105	97	4250	500	10780	10	1	19308690	2667	4.55	0.30	12	0.24	3033.00	46680.00	15160	20240729	-8.91	10050	20231024	37.41	15160	-8.91	20240729	10950	26.12	20240125	15160	-8.91	20240729	10050	37.41	20231024	0.80	N	004360	500	96 억	2116969	N	N	24	N	N
21	20240828	130155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13800	-390	5	-2.75	601070340	42915	52.93	14210	14300	13790	18440	9940	14190	14006.07	10.96	-13025	14503	14346	14183	14026	13863	14425	14105	97	4250	500	10780	10	1	19308690	2665	4.55	0.30	12	0.22	3033.00	46680.00	15160	20240729	-8.97	10050	20231024	37.31	15160	-8.97	20240729	10950	26.03	20240125	15160	-8.97	20240729	10050	37.31	20231024	0.80	N	004360	500	96 억	2116969	N	N	24	N	N
22	20240828	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13920	-270	5	-1.90	486325260	34630	42.71	14210	14300	13900	18440	9940	14190	14043.47	10.96	-8990	14503	14346	14183	14026	13863	14425	14105	97	4250	500	10780	10	1	19308690	2688	4.59	0.30	12	0.18	3033.00	46680.00	15160	20240729	-8.18	10050	20231024	38.51	15160	-8.18	20240729	10950	27.12	20240125	15160	-8.18	20240729	10050	38.51	20231024	0.80	N	004360	500	96 억	2116969	N	N	24	N	N
23	20240828	110155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13980	-210	5	-1.48	358751990	25480	31.42	14210	14300	13930	18440	9940	14190	14079.75	10.96	-5599	14503	14346	14183	14026	13863	14425	14105	97	4250	500	10780	10	1	19308690	2699	4.61	0.30	12	0.13	3033.00	46680.00	15160	20240729	-7.78	10050	20231024	39.10	15160	-7.78	20240729	10950	27.67	20240125	15160	-7.78	20240729	10050	39.10	20231024	0.80	N	004360	500	96 억	2116969	N	N	24	N	N
24	20240828	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14120	-70	5	-0.49	205779310	14564	17.96	14210	14300	14000	18440	9940	14190	14129.31	10.96	610	14503	14346	14183	14026	13863	14425	14105	97	4250	500	10780	10	1	19308690	2726	4.66	0.30	12	0.08	3033.00	46680.00	15160	20240729	-6.86	10050	20231024	40.50	15160	-6.86	20240729	10950	28.95	20240125	15160	-6.86	20240729	10050	40.50	20231024	0.80	N	004360	500	96 억	2116969	N	N	24	N	N
25	20240828	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14240	50	2	0.35	13218640	927	1.14	14210	14300	14210	18440	9940	14190	14259.59	10.96	-536	14503	14346	14183	14026	13863	14425	14105	97	4250	500	10780	10	1	19308690	2750	4.70	0.31	12	0.00	3033.00	46680.00	15160	20240729	-6.07	10050	20231024	41.69	15160	-6.07	20240729	10950	30.05	20240125	15160	-6.07	20240729	10050	41.69	20231024	0.80	N	004360	500	96 억	2116969	N	N	24	N	N
26	20240827	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14190	70	2	0.50	1148750370	81027	116.57	14120	14340	14020	18350	9890	14120	14177.38	10.85	24473	14473	14296	14143	13966	13813	14220	13890	97	4230	500	10730	10	1	19308690	2740	4.68	0.30	12	0.42	3033.00	46680.00	15160	20240729	-6.40	10050	20231024	41.19	15160	-6.40	20240729	10950	29.59	20240125	15160	-6.40	20240729	10050	41.19	20231024	0.78	N	004360	500	96 억	2094794	N	N	24	N	N
27	20240827	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14140	20	2	0.14	997993280	70392	101.27	14120	14340	14020	18350	9890	14120	14177.66	10.85	19311	14473	14296	14143	13966	13813	14220	13890	97	4230	500	10730	10	1	19308690	2730	4.66	0.30	12	0.36	3033.00	46680.00	15160	20240729	-6.73	10050	20231024	40.70	15160	-6.73	20240729	10950	29.13	20240125	15160	-6.73	20240729	10050	40.70	20231024	0.78	N	004360	500	96 억	2094794	N	N	4	N	N
28	20240827	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14260	140	2	0.99	739623690	52171	75.05	14120	14340	14020	18350	9890	14120	14176.92	10.85	10462	14473	14296	14143	13966	13813	14220	13890	97	4230	500	10730	10	1	19308690	2753	4.70	0.31	12	0.27	3033.00	46680.00	15160	20240729	-5.94	10050	20231024	41.89	15160	-5.94	20240729	10950	30.23	20240125	15160	-5.94	20240729	10050	41.89	20231024	0.78	N	004360	500	96 억	2094794	N	N	4	N	N
29	20240827	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14160	40	2	0.28	467515330	33075	47.58	14120	14210	14020	18350	9890	14120	14135.01	10.85	5654	14473	14296	14143	13966	13813	14220	13890	97	4230	500	10730	10	1	19308690	2734	4.67	0.30	12	0.17	3033.00	46680.00	15160	20240729	-6.60	10050	20231024	40.90	15160	-6.60	20240729	10950	29.32	20240125	15160	-6.60	20240729	10050	40.90	20231024	0.78	N	004360	500	96 억	2094794	N	N	4	N	N
30	20240827	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14140	20	2	0.14	256335330	18174	26.15	14120	14180	14020	18350	9890	14120	14104.50	10.85	4523	14473	14296	14143	13966	13813	14220	13890	97	4230	500	10730	10	1	19308690	2730	4.66	0.30	12	0.09	3033.00	46680.00	15160	20240729	-6.73	10050	20231024	40.70	15160	-6.73	20240729	10950	29.13	20240125	15160	-6.73	20240729	10050	40.70	20231024	0.78	N	004360	500	96 억	2094794	N	N	4	N	N
31	20240827	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14130	10	2	0.07	183453680	13014	18.72	14120	14180	14020	18350	9890	14120	14096.62	10.85	4116	14473	14296	14143	13966	13813	14220	13890	97	4230	500	10730	10	1	19308690	2728	4.66	0.30	12	0.07	3033.00	46680.00	15160	20240729	-6.79	10050	20231024	40.60	15160	-6.79	20240729	10950	29.04	20240125	15160	-6.79	20240729	10050	40.60	20231024	0.78	N	004360	500	96 억	2094794	N	N	4	N	N
32	20240827	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14120	0	3	0.00	121581800	8631	12.42	14120	14180	14020	18350	9890	14120	14086.60	10.85	2018	14473	14296	14143	13966	13813	14220	13890	97	4230	500	10730	10	1	19308690	2726	4.66	0.30	12	0.04	3033.00	46680.00	15160	20240729	-6.86	10050	20231024	40.50	15160	-6.86	20240729	10950	28.95	20240125	15160	-6.86	20240729	10050	40.50	20231024	0.78	N	004360	500	96 억	2094794	N	N	4	N	N
33	20240827	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14090	-30	5	-0.21	7200930	510	0.73	14120	14150	14090	18350	9890	14120	14119.46	10.85	-117	14473	14296	14143	13966	13813	14220	13890	97	4230	500	10730	10	1	19308690	2721	4.65	0.30	12	0.00	3033.00	46680.00	15160	20240729	-7.06	10050	20231024	40.20	15160	-7.06	20240729	10950	28.68	20240125	15160	-7.06	20240729	10050	40.20	20231024	0.78	N	004360	500	96 억	2094794	N	N	4	N	N
34	20240826	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14120	-80	5	-0.56	977398130	69320	62.49	14220	14320	13990	18460	9940	14200	14099.60	10.82	6561	14786	14492	14146	13852	13506	14640	14000	97	4260	500	10790	10	1	19308690	2726	4.66	0.30	12	0.36	3033.00	46680.00	15160	20240729	-6.86	10050	20231024	40.50	15160	-6.86	20240729	10950	28.95	20240125	15160	-6.86	20240729	10050	40.50	20231024	0.79	N	004360	500	96 억	2088295	N	N	4	N	N
35	20240826	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14040	-160	5	-1.13	882315660	62581	56.41	14220	14320	13990	18460	9940	14200	14098.78	10.82	3523	14786	14492	14146	13852	13506	14640	14000	97	4260	500	10790	10	1	19308690	2711	4.63	0.30	12	0.32	3033.00	46680.00	15160	20240729	-7.39	10050	20231024	39.70	15160	-7.39	20240729	10950	28.22	20240125	15160	-7.39	20240729	10050	39.70	20231024	0.79	N	004360	500	96 억	2088295	N	N	2	N	N
36	20240826	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14000	-200	5	-1.41	699890510	49567	44.68	14220	14320	14000	18460	9940	14200	14120.09	10.82	989	14786	14492	14146	13852	13506	14640	14000	97	4260	500	10790	10	1	19308690	2703	4.62	0.30	12	0.26	3033.00	46680.00	15160	20240729	-7.65	10050	20231024	39.30	15160	-7.65	20240729	10950	27.85	20240125	15160	-7.65	20240729	10050	39.30	20231024	0.79	N	004360	500	96 억	2088295	N	N	2	N	N
37	20240826	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14100	-100	5	-0.70	454791440	32110	28.94	14220	14320	14070	18460	9940	14200	14163.55	10.82	-2421	14786	14492	14146	13852	13506	14640	14000	97	4260	500	10790	10	1	19308690	2723	4.65	0.30	12	0.17	3033.00	46680.00	15160	20240729	-6.99	10050	20231024	40.30	15160	-6.99	20240729	10950	28.77	20240125	15160	-6.99	20240729	10050	40.30	20231024	0.79	N	004360	500	96 억	2088295	N	N	2	N	N
38	20240826	120153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14120	-80	5	-0.56	376359660	26549	23.93	14220	14320	14120	18460	9940	14200	14176.04	10.82	-1586	14786	14492	14146	13852	13506	14640	14000	97	4260	500	10790	10	1	19308690	2726	4.66	0.30	12	0.14	3033.00	46680.00	15160	20240729	-6.86	10050	20231024	40.50	15160	-6.86	20240729	10950	28.95	20240125	15160	-6.86	20240729	10050	40.50	20231024	0.79	N	004360	500	96 억	2088295	N	N	2	N	N
39	20240826	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14160	-40	5	-0.28	301900000	21288	19.19	14220	14320	14130	18460	9940	14200	14181.70	10.82	-954	14786	14492	14146	13852	13506	14640	14000	97	4260	500	10790	10	1	19308690	2734	4.67	0.30	12	0.11	3033.00	46680.00	15160	20240729	-6.60	10050	20231024	40.90	15160	-6.60	20240729	10950	29.32	20240125	15160	-6.60	20240729	10050	40.90	20231024	0.79	N	004360	500	96 억	2088295	N	N	2	N	N
40	20240826	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14220	20	2	0.14	215569900	15198	13.70	14220	14320	14130	18460	9940	14200	14184.10	10.82	217	14786	14492	14146	13852	13506	14640	14000	97	4260	500	10790	10	1	19308690	2746	4.69	0.30	12	0.08	3033.00	46680.00	15160	20240729	-6.20	10050	20231024	41.49	15160	-6.20	20240729	10950	29.86	20240125	15160	-6.20	20240729	10050	41.49	20231024	0.79	N	004360	500	96 억	2088295	N	N	2	N	N
41	20240826	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14260	60	2	0.42	6935730	486	0.44	14220	14290	14220	18460	9940	14200	14271.05	10.82	149	14786	14492	14146	13852	13506	14640	14000	97	4260	500	10790	10	1	19308690	2753	4.70	0.31	12	0.00	3033.00	46680.00	15160	20240729	-5.94	10050	20231024	41.89	15160	-5.94	20240729	10950	30.23	20240125	15160	-5.94	20240729	10050	41.89	20231024	0.79	N	004360	500	96 억	2088295	N	N	2	N	N
42	20240823	160155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14200	210	2	1.50	1569787160	110278	117.33	13800	14440	13800	18180	9800	13990	14234.82	10.69	19948	14290	14140	13950	13800	13610	14045	13705	97	4190	500	10630	10	1	19308690	2742	4.68	0.30	12	0.57	3033.00	46680.00	15160	20240729	-6.33	10050	20231024	41.29	15160	-6.33	20240729	10950	29.68	20240125	15160	-6.33	20240729	10050	41.29	20231024	0.74	N	004360	500	96 억	2064453	N	N	2	N	N
43	20240823	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14230	240	2	1.72	1529061370	107414	114.28	13800	14440	13800	18180	9800	13990	14235.21	10.69	19853	14290	14140	13950	13800	13610	14045	13705	97	4190	500	10630	10	1	19308690	2748	4.69	0.30	12	0.56	3033.00	46680.00	15160	20240729	-6.13	10050	20231024	41.59	15160	-6.13	20240729	10950	29.95	20240125	15160	-6.13	20240729	10050	41.59	20231024	0.74	N	004360	500	96 억	2064453	N	N	31	N	N
44	20240823	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14200	210	2	1.50	1404752240	98670	104.98	13800	14440	13800	18180	9800	13990	14236.87	10.69	19151	14290	14140	13950	13800	13610	14045	13705	97	4190	500	10630	10	1	19308690	2742	4.68	0.30	12	0.51	3033.00	46680.00	15160	20240729	-6.33	10050	20231024	41.29	15160	-6.33	20240729	10950	29.68	20240125	15160	-6.33	20240729	10050	41.29	20231024	0.74	N	004360	500	96 억	2064453	N	N	31	N	N
45	20240823	130153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14150	160	2	1.14	1340763760	94164	100.18	13800	14440	13800	18180	9800	13990	14238.60	10.69	19545	14290	14140	13950	13800	13610	14045	13705	97	4190	500	10630	10	1	19308690	2732	4.67	0.30	12	0.49	3033.00	46680.00	15160	20240729	-6.66	10050	20231024	40.80	15160	-6.66	20240729	10950	29.22	20240125	15160	-6.66	20240729	10050	40.80	20231024	0.74	N	004360	500	96 억	2064453	N	N	31	N	N
46	20240823	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14270	280	2	2.00	1223855130	85923	91.42	13800	14440	13800	18180	9800	13990	14243.63	10.69	21203	14290	14140	13950	13800	13610	14045	13705	97	4190	500	10630	10	1	19308690	2755	4.70	0.31	12	0.44	3033.00	46680.00	15160	20240729	-5.87	10050	20231024	41.99	15160	-5.87	20240729	10950	30.32	20240125	15160	-5.87	20240729	10050	41.99	20231024	0.74	N	004360	500	96 억	2064453	N	N	31	N	N
47	20240823	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14270	280	2	2.00	1007883630	70780	75.31	13800	14440	13800	18180	9800	13990	14239.67	10.69	17967	14290	14140	13950	13800	13610	14045	13705	97	4190	500	10630	10	1	19308690	2755	4.70	0.31	12	0.37	3033.00	46680.00	15160	20240729	-5.87	10050	20231024	41.99	15160	-5.87	20240729	10950	30.32	20240125	15160	-5.87	20240729	10050	41.99	20231024	0.74	N	004360	500	96 억	2064453	N	N	31	N	N
48	20240823	100153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14420	430	2	3.07	635315540	44763	47.62	13800	14440	13800	18180	9800	13990	14192.87	10.69	13756	14290	14140	13950	13800	13610	14045	13705	97	4190	500	10630	10	1	19308690	2784	4.75	0.31	12	0.23	3033.00	46680.00	15160	20240729	-4.88	10050	20231024	43.48	15160	-4.88	20240729	10950	31.69	20240125	15160	-4.88	20240729	10050	43.48	20231024	0.74	N	004360	500	96 억	2064453	N	N	31	N	N
49	20240823	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13880	-110	5	-0.79	11527800	835	0.89	13800	13880	13800	18180	9800	13990	13805.75	10.69	62	14290	14140	13950	13800	13610	14045	13705	97	4190	500	10630	10	1	19308690	2680	4.58	0.30	12	0.00	3033.00	46680.00	15160	20240729	-8.44	10050	20231024	38.11	15160	-8.44	20240729	10950	26.76	20240125	15160	-8.44	20240729	10050	38.11	20231024	0.74	N	004360	500	96 억	2064453	N	N	31	N	N
50	20240822	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13990	-110	5	-0.78	1305434260	93965	82.45	14100	14100	13760	18330	9870	14100	13890.94	10.56	280	14426	14262	14006	13842	13586	14345	13925	97	4230	500	10710	10	1	19308690	2701	4.61	0.30	12	0.49	3033.00	46680.00	15160	20240729	-7.72	10050	20231024	39.20	15160	-7.72	20240729	10950	27.76	20240125	15160	-7.72	20240729	10050	39.20	20231024	0.72	N	004360	500	96 억	2038433	N	N	31	N	N
51	20240822	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13830	-270	5	-1.91	1051487610	75764	66.48	14100	14100	13760	18330	9870	14100	13878.46	10.56	2442	14426	14262	14006	13842	13586	14345	13925	97	4230	500	10710	10	1	19308690	2670	4.56	0.30	12	0.39	3033.00	46680.00	15160	20240729	-8.77	10050	20231024	37.61	15160	-8.77	20240729	10950	26.30	20240125	15160	-8.77	20240729	10050	37.61	20231024	0.72	N	004360	500	96 억	2038433	N	N	447	N	N
52	20240822	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13770	-330	5	-2.34	921224160	66323	58.19	14100	14100	13760	18330	9870	14100	13889.97	10.56	465	14426	14262	14006	13842	13586	14345	13925	97	4230	500	10710	10	1	19308690	2659	4.54	0.29	12	0.34	3033.00	46680.00	15160	20240729	-9.17	10050	20231024	37.01	15160	-9.17	20240729	10950	25.75	20240125	15160	-9.17	20240729	10050	37.01	20231024	0.72	N	004360	500	96 억	2038433	N	N	447	N	N
53	20240822	130153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13790	-310	5	-2.20	834027210	60009	52.65	14100	14100	13760	18330	9870	14100	13898.37	10.56	1513	14426	14262	14006	13842	13586	14345	13925	97	4230	500	10710	10	1	19308690	2663	4.55	0.30	12	0.31	3033.00	46680.00	15160	20240729	-9.04	10050	20231024	37.21	15160	-9.04	20240729	10950	25.94	20240125	15160	-9.04	20240729	10050	37.21	20231024	0.72	N	004360	500	96 억	2038433	N	N	447	N	N
54	20240822	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13880	-220	5	-1.56	659922840	47403	41.59	14100	14100	13860	18330	9870	14100	13921.54	10.56	5705	14426	14262	14006	13842	13586	14345	13925	97	4230	500	10710	10	1	19308690	2680	4.58	0.30	12	0.25	3033.00	46680.00	15160	20240729	-8.44	10050	20231024	38.11	15160	-8.44	20240729	10950	26.76	20240125	15160	-8.44	20240729	10050	38.11	20231024	0.72	N	004360	500	96 억	2038433	N	N	447	N	N
55	20240822	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13900	-200	5	-1.42	579409240	41602	36.50	14100	14100	13870	18330	9870	14100	13927.44	10.56	6360	14426	14262	14006	13842	13586	14345	13925	97	4230	500	10710	10	1	19308690	2684	4.58	0.30	12	0.22	3033.00	46680.00	15160	20240729	-8.31	10050	20231024	38.31	15160	-8.31	20240729	10950	26.94	20240125	15160	-8.31	20240729	10050	38.31	20231024	0.72	N	004360	500	96 억	2038433	N	N	447	N	N
56	20240822	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13900	-200	5	-1.42	203994620	14593	12.80	14100	14100	13900	18330	9870	14100	13978.94	10.56	826	14426	14262	14006	13842	13586	14345	13925	97	4230	500	10710	10	1	19308690	2684	4.58	0.30	12	0.08	3033.00	46680.00	15160	20240729	-8.31	10050	20231024	38.31	15160	-8.31	20240729	10950	26.94	20240125	15160	-8.31	20240729	10050	38.31	20231024	0.72	N	004360	500	96 억	2038433	N	N	447	N	N
57	20240822	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14080	-20	5	-0.14	20455380	1451	1.27	14100	14100	14080	18330	9870	14100	14097.44	10.56	743	14426	14262	14006	13842	13586	14345	13925	97	4230	500	10710	10	1	19308690	2719	4.64	0.30	12	0.01	3033.00	46680.00	15160	20240729	-7.12	10050	20231024	40.10	15160	-7.12	20240729	10950	28.58	20240125	15160	-7.12	20240729	10050	40.10	20231024	0.72	N	004360	500	96 억	2038433	N	N	447	N	N
58	20240821	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14100	200	2	1.44	1592235350	113730	127.71	13880	14170	13750	18070	9730	13900	14000.13	10.32	34765	14053	13976	13873	13796	13693	14015	13835	97	4170	500	10560	10	1	19308690	2723	4.65	0.30	12	0.59	3033.00	46680.00	15160	20240729	-6.99	10050	20231024	40.30	15160	-6.99	20240729	10950	28.77	20240125	15160	-6.99	20240729	10050	40.30	20231024	0.74	N	004360	500	96 억	1992156	N	N	447	N	N
59	20240821	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14160	260	2	1.87	1530272640	109346	122.79	13880	14170	13750	18070	9730	13900	13994.77	10.32	32138	14053	13976	13873	13796	13693	14015	13835	97	4170	500	10560	10	1	19308690	2734	4.67	0.30	12	0.57	3033.00	46680.00	15160	20240729	-6.60	10050	20231024	40.90	15160	-6.60	20240729	10950	29.32	20240125	15160	-6.60	20240729	10050	40.90	20231024	0.74	N	004360	500	96 억	1992156	N	N	19	N	N
60	20240821	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14160	260	2	1.87	1342697950	96081	107.89	13880	14170	13750	18070	9730	13900	13974.65	10.32	29767	14053	13976	13873	13796	13693	14015	13835	97	4170	500	10560	10	1	19308690	2734	4.67	0.30	12	0.50	3033.00	46680.00	15160	20240729	-6.60	10050	20231024	40.90	15160	-6.60	20240729	10950	29.32	20240125	15160	-6.60	20240729	10050	40.90	20231024	0.74	N	004360	500	96 억	1992156	N	N	19	N	N
61	20240821	130153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13940	40	2	0.29	897879500	64404	72.32	13880	14030	13750	18070	9730	13900	13941.36	10.32	18023	14053	13976	13873	13796	13693	14015	13835	97	4170	500	10560	10	1	19308690	2692	4.60	0.30	12	0.33	3033.00	46680.00	15160	20240729	-8.05	10050	20231024	38.71	15160	-8.05	20240729	10950	27.31	20240125	15160	-8.05	20240729	10050	38.71	20231024	0.74	N	004360	500	96 억	1992156	N	N	19	N	N
62	20240821	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13920	20	2	0.14	799345940	57336	64.38	13880	14030	13750	18070	9730	13900	13941.43	10.32	17261	14053	13976	13873	13796	13693	14015	13835	97	4170	500	10560	10	1	19308690	2688	4.59	0.30	12	0.30	3033.00	46680.00	15160	20240729	-8.18	10050	20231024	38.51	15160	-8.18	20240729	10950	27.12	20240125	15160	-8.18	20240729	10050	38.51	20231024	0.74	N	004360	500	96 억	1992156	N	N	19	N	N
63	20240821	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14030	130	2	0.94	694601670	49832	55.96	13880	14030	13750	18070	9730	13900	13938.87	10.32	16809	14053	13976	13873	13796	13693	14015	13835	97	4170	500	10560	10	1	19308690	2709	4.63	0.30	12	0.26	3033.00	46680.00	15160	20240729	-7.45	10050	20231024	39.60	15160	-7.45	20240729	10950	28.13	20240125	15160	-7.45	20240729	10050	39.60	20231024	0.74	N	004360	500	96 억	1992156	N	N	19	N	N
64	20240821	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13960	60	2	0.43	468111530	33652	37.79	13880	14030	13750	18070	9730	13900	13910.36	10.32	15788	14053	13976	13873	13796	13693	14015	13835	97	4170	500	10560	10	1	19308690	2695	4.60	0.30	12	0.17	3033.00	46680.00	15160	20240729	-7.92	10050	20231024	38.91	15160	-7.92	20240729	10950	27.49	20240125	15160	-7.92	20240729	10050	38.91	20231024	0.74	N	004360	500	96 억	1992156	N	N	19	N	N
65	20240821	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13750	-150	5	-1.08	11505510	831	0.93	13880	13880	13750	18070	9730	13900	13845.38	10.32	-308	14053	13976	13873	13796	13693	14015	13835	97	4170	500	10560	10	1	19308690	2655	4.53	0.29	12	0.00	3033.00	46680.00	15160	20240729	-9.30	10050	20231024	36.82	15160	-9.30	20240729	10950	25.57	20240125	15160	-9.30	20240729	10050	36.82	20231024	0.74	N	004360	500	96 억	1992156	N	N	19	N	N
66	20240820	160151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13900	200	2	1.46	1236515970	89051	74.46	13800	13950	13770	17810	9590	13700	13885.48	10.17	28876	14106	13902	13676	13472	13246	14005	13575	97	4110	500	10410	10	1	19308690	2684	4.58	0.30	12	0.46	3033.00	46680.00	15160	20240729	-8.31	10050	20231024	38.31	15160	-8.31	20240729	10950	26.94	20240125	15160	-8.31	20240729	10050	38.31	20231024	0.74	N	004360	500	96 억	1963072	N	N	19	N	N
67	20240820	150153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13940	240	2	1.75	1134425850	81707	68.32	13800	13950	13770	17810	9590	13700	13884.07	10.17	26552	14106	13902	13676	13472	13246	14005	13575	97	4110	500	10410	10	1	19308690	2692	4.60	0.30	12	0.42	3033.00	46680.00	15160	20240729	-8.05	10050	20231024	38.71	15160	-8.05	20240729	10950	27.31	20240125	15160	-8.05	20240729	10050	38.71	20231024	0.74	N	004360	500	96 억	1963072	N	N	20	N	N
68	20240820	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13910	210	2	1.53	975235840	70271	58.76	13800	13950	13770	17810	9590	13700	13878.21	10.17	20555	14106	13902	13676	13472	13246	14005	13575	97	4110	500	10410	10	1	19308690	2686	4.59	0.30	12	0.36	3033.00	46680.00	15160	20240729	-8.25	10050	20231024	38.41	15160	-8.25	20240729	10950	27.03	20240125	15160	-8.25	20240729	10050	38.41	20231024	0.74	N	004360	500	96 억	1963072	N	N	20	N	N
69	20240820	130152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13940	240	2	1.75	818657900	58989	49.33	13800	13950	13770	17810	9590	13700	13878.15	10.17	16911	14106	13902	13676	13472	13246	14005	13575	97	4110	500	10410	10	1	19308690	2692	4.60	0.30	12	0.31	3033.00	46680.00	15160	20240729	-8.05	10050	20231024	38.71	15160	-8.05	20240729	10950	27.31	20240125	15160	-8.05	20240729	10050	38.71	20231024	0.74	N	004360	500	96 억	1963072	N	N	20	N	N
70	20240820	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13910	210	2	1.53	676929810	48807	40.81	13800	13940	13770	17810	9590	13700	13869.52	10.17	11805	14106	13902	13676	13472	13246	14005	13575	97	4110	500	10410	10	1	19308690	2686	4.59	0.30	12	0.25	3033.00	46680.00	15160	20240729	-8.25	10050	20231024	38.41	15160	-8.25	20240729	10950	27.03	20240125	15160	-8.25	20240729	10050	38.41	20231024	0.74	N	004360	500	96 억	1963072	N	N	20	N	N
71	20240820	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13900	200	2	1.46	541825360	39103	32.70	13800	13930	13770	17810	9590	13700	13856.36	10.17	9922	14106	13902	13676	13472	13246	14005	13575	97	4110	500	10410	10	1	19308690	2684	4.58	0.30	12	0.20	3033.00	46680.00	15160	20240729	-8.31	10050	20231024	38.31	15160	-8.31	20240729	10950	26.94	20240125	15160	-8.31	20240729	10050	38.31	20231024	0.74	N	004360	500	96 억	1963072	N	N	20	N	N
72	20240820	100153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13910	210	2	1.53	352275100	25435	21.27	13800	13930	13770	17810	9590	13700	13850.01	10.17	4650	14106	13902	13676	13472	13246	14005	13575	97	4110	500	10410	10	1	19308690	2686	4.59	0.30	12	0.13	3033.00	46680.00	15160	20240729	-8.25	10050	20231024	38.41	15160	-8.25	20240729	10950	27.03	20240125	15160	-8.25	20240729	10050	38.41	20231024	0.74	N	004360	500	96 억	1963072	N	N	20	N	N
73	20240820	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13870	170	2	1.24	8448640	612	0.51	13800	13870	13800	17810	9590	13700	13804.97	10.17	-55	14106	13902	13676	13472	13246	14005	13575	97	4110	500	10410	10	1	19308690	2678	4.57	0.30	12	0.00	3033.00	46680.00	15160	20240729	-8.51	10050	20231024	38.01	15160	-8.51	20240729	10950	26.67	20240125	15160	-8.51	20240729	10050	38.01	20231024	0.74	N	004360	500	96 억	1963072	N	N	20	N	N
74	20240819	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13700	260	2	1.93	1641328120	119350	143.47	13550	13880	13450	17470	9410	13440	13752.53	10.01	26170	13686	13562	13466	13342	13246	13515	13295	97	4030	500	10210	10	1	19308690	2645	4.52	0.29	12	0.62	3033.00	46680.00	15160	20240729	-9.63	10050	20231024	36.32	15160	-9.63	20240729	10950	25.11	20240125	15160	-9.63	20240729	10050	36.32	20231024	0.76	N	004360	500	96 억	1932409	N	N	20	N	N
75	20240819	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13730	290	2	2.16	1555755110	113104	135.96	13550	13880	13450	17470	9410	13440	13755.08	10.01	24161	13686	13562	13466	13342	13246	13515	13295	97	4030	500	10210	10	1	19308690	2651	4.53	0.29	12	0.59	3033.00	46680.00	15160	20240729	-9.43	10050	20231024	36.62	15160	-9.43	20240729	10950	25.39	20240125	15160	-9.43	20240729	10050	36.62	20231024	0.76	N	004360	500	96 억	1932409	N	N	184	N	N
76	20240819	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13770	330	2	2.46	1348039700	97996	117.80	13550	13880	13450	17470	9410	13440	13756.07	10.01	23677	13686	13562	13466	13342	13246	13515	13295	97	4030	500	10210	10	1	19308690	2659	4.54	0.29	12	0.51	3033.00	46680.00	15160	20240729	-9.17	10050	20231024	37.01	15160	-9.17	20240729	10950	25.75	20240125	15160	-9.17	20240729	10050	37.01	20231024	0.76	N	004360	500	96 억	1932409	N	N	184	N	N
77	20240819	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13790	350	2	2.60	1131495930	82280	98.91	13550	13880	13450	17470	9410	13440	13751.77	10.01	21255	13686	13562	13466	13342	13246	13515	13295	97	4030	500	10210	10	1	19308690	2663	4.55	0.30	12	0.43	3033.00	46680.00	15160	20240729	-9.04	10050	20231024	37.21	15160	-9.04	20240729	10950	25.94	20240125	15160	-9.04	20240729	10050	37.21	20231024	0.76	N	004360	500	96 억	1932409	N	N	184	N	N
78	20240819	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13820	380	2	2.83	966706780	70344	84.56	13550	13880	13450	17470	9410	13440	13742.56	10.01	17319	13686	13562	13466	13342	13246	13515	13295	97	4030	500	10210	10	1	19308690	2668	4.56	0.30	12	0.36	3033.00	46680.00	15160	20240729	-8.84	10050	20231024	37.51	15160	-8.84	20240729	10950	26.21	20240125	15160	-8.84	20240729	10050	37.51	20231024	0.76	N	004360	500	96 억	1932409	N	N	184	N	N
79	20240819	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13800	360	2	2.68	708979880	51688	62.13	13550	13860	13450	17470	9410	13440	13716.53	10.01	11362	13686	13562	13466	13342	13246	13515	13295	97	4030	500	10210	10	1	19308690	2665	4.55	0.30	12	0.27	3033.00	46680.00	15160	20240729	-8.97	10050	20231024	37.31	15160	-8.97	20240729	10950	26.03	20240125	15160	-8.97	20240729	10050	37.31	20231024	0.76	N	004360	500	96 억	1932409	N	N	184	N	N
80	20240819	100152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13650	210	2	1.56	227519820	16761	20.15	13550	13670	13450	17470	9410	13440	13574.36	10.01	3840	13686	13562	13466	13342	13246	13515	13295	97	4030	500	10210	10	1	19308690	2636	4.50	0.29	12	0.09	3033.00	46680.00	15160	20240729	-9.96	10050	20231024	35.82	15160	-9.96	20240729	10950	24.66	20240125	15160	-9.96	20240729	10050	35.82	20231024	0.76	N	004360	500	96 억	1932409	N	N	184	N	N
81	20240819	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13530	90	2	0.67	4328090	320	0.38	13550	13550	13500	17470	9410	13440	13525.28	10.01	41	13686	13562	13466	13342	13246	13515	13295	97	4030	500	10210	10	1	19308690	2612	4.46	0.29	12	0.00	3033.00	46680.00	15160	20240729	-10.75	10050	20231024	34.63	15160	-10.75	20240729	10950	23.56	20240125	15160	-10.75	20240729	10050	34.63	20231024	0.76	N	004360	500	96 억	1932409	N	N	184	N	N
82	20240816	160151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13440	200	2	1.51	1113552260	82445	138.04	13490	13590	13370	17210	9270	13240	13507.02	9.92	16966	13466	13352	13176	13062	12886	13410	13120	97	3970	500	10060	10	1	19308690	2595	4.43	0.29	12	0.43	3033.00	46680.00	15160	20240729	-11.35	10050	20231024	33.73	15160	-11.35	20240729	10950	22.74	20240125	15160	-11.35	20240729	10050	33.73	20231024	0.77	N	004360	500	96 억	1915253	N	N	184	N	N
83	20240816	150152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13510	270	2	2.04	1043946370	77280	129.39	13490	13590	13370	17210	9270	13240	13508.62	9.92	16155	13466	13352	13176	13062	12886	13410	13120	97	3970	500	10060	10	1	19308690	2609	4.45	0.29	12	0.40	3033.00	46680.00	15160	20240729	-10.88	10050	20231024	34.43	15160	-10.88	20240729	10950	23.38	20240125	15160	-10.88	20240729	10050	34.43	20231024	0.77	N	004360	500	96 억	1915253	N	N	6	N	N
84	20240816	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13510	270	2	2.04	821177690	60823	101.84	13490	13590	13370	17210	9270	13240	13501.10	9.92	8021	13466	13352	13176	13062	12886	13410	13120	97	3970	500	10060	10	1	19308690	2609	4.45	0.29	12	0.32	3033.00	46680.00	15160	20240729	-10.88	10050	20231024	34.43	15160	-10.88	20240729	10950	23.38	20240125	15160	-10.88	20240729	10050	34.43	20231024	0.77	N	004360	500	96 억	1915253	N	N	6	N	N
85	20240816	130153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13460	220	2	1.66	698058860	51702	86.56	13490	13590	13370	17210	9270	13240	13501.58	9.92	5095	13466	13352	13176	13062	12886	13410	13120	97	3970	500	10060	10	1	19308690	2599	4.44	0.29	12	0.27	3033.00	46680.00	15160	20240729	-11.21	10050	20231024	33.93	15160	-11.21	20240729	10950	22.92	20240125	15160	-11.21	20240729	10050	33.93	20231024	0.77	N	004360	500	96 억	1915253	N	N	6	N	N
86	20240816	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13520	280	2	2.11	670845610	49687	83.19	13490	13590	13370	17210	9270	13240	13501.43	9.92	5324	13466	13352	13176	13062	12886	13410	13120	97	3970	500	10060	10	1	19308690	2611	4.46	0.29	12	0.26	3033.00	46680.00	15160	20240729	-10.82	10050	20231024	34.53	15160	-10.82	20240729	10950	23.47	20240125	15160	-10.82	20240729	10050	34.53	20231024	0.77	N	004360	500	96 억	1915253	N	N	6	N	N
87	20240816	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13520	280	2	2.11	575879800	42658	71.42	13490	13590	13370	17210	9270	13240	13499.92	9.92	4536	13466	13352	13176	13062	12886	13410	13120	97	3970	500	10060	10	1	19308690	2611	4.46	0.29	12	0.22	3033.00	46680.00	15160	20240729	-10.82	10050	20231024	34.53	15160	-10.82	20240729	10950	23.47	20240125	15160	-10.82	20240729	10050	34.53	20231024	0.77	N	004360	500	96 억	1915253	N	N	6	N	N
88	20240816	100152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13490	250	2	1.89	465444500	34477	57.72	13490	13590	13370	17210	9270	13240	13500.15	9.92	3256	13466	13352	13176	13062	12886	13410	13120	97	3970	500	10060	10	1	19308690	2605	4.45	0.29	12	0.18	3033.00	46680.00	15160	20240729	-11.02	10050	20231024	34.23	15160	-11.02	20240729	10950	23.20	20240125	15160	-11.02	20240729	10050	34.23	20231024	0.77	N	004360	500	96 억	1915253	N	N	6	N	N
89	20240816	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13540	300	2	2.27	54524630	4040	6.76	13490	13540	13460	17210	9270	13240	13496.20	9.92	577	13466	13352	13176	13062	12886	13410	13120	97	3970	500	10060	10	1	19308690	2614	4.46	0.29	12	0.02	3033.00	46680.00	15160	20240729	-10.69	10050	20231024	34.73	15160	-10.69	20240729	10950	23.65	20240125	15160	-10.69	20240729	10050	34.73	20231024	0.77	N	004360	500	96 억	1915253	N	N	6	N	N
90	20240814	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13240	190	2	1.46	764202500	58178	171.61	13120	13290	13000	16960	9140	13050	13133.33	9.86	12144	13376	13212	13086	12922	12796	13150	12860	97	3910	500	9910	10	1	19308690	2556	4.37	0.28	12	0.30	3033.00	46680.00	15160	20240729	-12.66	10050	20231024	31.74	15160	-12.66	20240729	10950	20.91	20240125	15160	-12.66	20240729	10050	31.74	20231024	0.73	N	004360	500	96 억	1902955	N	N	6	N	N
91	20240814	150152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13250	200	2	1.53	622188770	47443	139.95	13120	13290	13000	16960	9140	13050	13114.45	9.86	10484	13376	13212	13086	12922	12796	13150	12860	97	3910	500	9910	10	1	19308690	2558	4.37	0.28	12	0.25	3033.00	46680.00	15160	20240729	-12.60	10050	20231024	31.84	15160	-12.60	20240729	10950	21.00	20240125	15160	-12.60	20240729	10050	31.84	20231024	0.73	N	004360	500	96 억	1902955	N	N	1	N	N
92	20240814	140153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13100	50	2	0.38	408070080	31247	92.17	13120	13180	13000	16960	9140	13050	13059.50	9.86	5002	13376	13212	13086	12922	12796	13150	12860	97	3910	500	9910	10	1	19308690	2529	4.32	0.28	12	0.16	3033.00	46680.00	15160	20240729	-13.59	10050	20231024	30.35	15160	-13.59	20240729	10950	19.63	20240125	15160	-13.59	20240729	10050	30.35	20231024	0.73	N	004360	500	96 억	1902955	N	N	1	N	N
93	20240814	130152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13050	0	3	0.00	368386400	28212	83.22	13120	13180	13000	16960	9140	13050	13057.79	9.86	3968	13376	13212	13086	12922	12796	13150	12860	97	3910	500	9910	10	1	19308690	2520	4.30	0.28	12	0.15	3033.00	46680.00	15160	20240729	-13.92	10050	20231024	29.85	15160	-13.92	20240729	10950	19.18	20240125	15160	-13.92	20240729	10050	29.85	20231024	0.73	N	004360	500	96 억	1902955	N	N	1	N	N
94	20240814	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13020	-30	5	-0.23	354145650	27121	80.00	13120	13180	13000	16960	9140	13050	13057.99	9.86	3685	13376	13212	13086	12922	12796	13150	12860	97	3910	500	9910	10	1	19308690	2514	4.29	0.28	12	0.14	3033.00	46680.00	15160	20240729	-14.12	10050	20231024	29.55	15160	-14.12	20240729	10950	18.90	20240125	15160	-14.12	20240729	10050	29.55	20231024	0.73	N	004360	500	96 억	1902955	N	N	1	N	N
95	20240814	110151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13010	-40	5	-0.31	256880680	19649	57.96	13120	13180	13000	16960	9140	13050	13073.47	9.86	2483	13376	13212	13086	12922	12796	13150	12860	97	3910	500	9910	10	1	19308690	2512	4.29	0.28	12	0.10	3033.00	46680.00	15160	20240729	-14.18	10050	20231024	29.45	15160	-14.18	20240729	10950	18.81	20240125	15160	-14.18	20240729	10050	29.45	20231024	0.73	N	004360	500	96 억	1902955	N	N	1	N	N
96	20240814	100151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13100	50	2	0.38	159118630	12154	35.85	13120	13180	13040	16960	9140	13050	13091.87	9.86	4207	13376	13212	13086	12922	12796	13150	12860	97	3910	500	9910	10	1	19308690	2529	4.32	0.28	12	0.06	3033.00	46680.00	15160	20240729	-13.59	10050	20231024	30.35	15160	-13.59	20240729	10950	19.63	20240125	15160	-13.59	20240729	10050	30.35	20231024	0.73	N	004360	500	96 억	1902955	N	N	1	N	N
97	20240814	090205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	20	2	0.15	10193040	777	2.29	13120	13120	13070	16960	9140	13050	13118.46	9.86	-125	13376	13212	13086	12922	12796	13150	12860	97	3910	500	9910	10	1	19308690	2524	4.31	0.28	12	0.00	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.73	N	004360	500	96 억	1902955	N	N	1	N	N
98	20240813	160151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13050	-110	5	-0.84	442652940	33896	66.97	13150	13250	12960	17100	9220	13160	13059.15	9.89	-7673	13366	13262	13076	12972	12786	13315	13025	97	3940	500	10000	10	1	19308690	2520	4.30	0.28	12	0.18	3033.00	46680.00	15160	20240729	-13.92	10050	20231024	29.85	15160	-13.92	20240729	10950	19.18	20240125	15160	-13.92	20240729	10050	29.85	20231024	0.74	N	004360	500	96 억	1910018	N	N	1	N	N
99	20240813	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13040	-120	5	-0.91	409645670	31364	61.97	13150	13250	12960	17100	9220	13160	13061.01	9.89	-6388	13366	13262	13076	12972	12786	13315	13025	97	3940	500	10000	10	1	19308690	2518	4.30	0.28	12	0.16	3033.00	46680.00	15160	20240729	-13.98	10050	20231024	29.75	15160	-13.98	20240729	10950	19.09	20240125	15160	-13.98	20240729	10050	29.75	20231024	0.74	N	004360	500	96 억	1910018	N	N	4	N	N
100	20240813	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12980	-180	5	-1.37	315429620	24150	47.72	13150	13250	12960	17100	9220	13160	13061.27	9.89	-4868	13366	13262	13076	12972	12786	13315	13025	97	3940	500	10000	10	1	19308690	2506	4.28	0.28	12	0.13	3033.00	46680.00	15160	20240729	-14.38	10050	20231024	29.15	15160	-14.38	20240729	10950	18.54	20240125	15160	-14.38	20240729	10050	29.15	20231024	0.74	N	004360	500	96 억	1910018	N	N	4	N	N
101	20240813	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13050	-110	5	-0.84	298862640	22875	45.20	13150	13250	12960	17100	9220	13160	13065.03	9.89	-4590	13366	13262	13076	12972	12786	13315	13025	97	3940	500	10000	10	1	19308690	2520	4.30	0.28	12	0.12	3033.00	46680.00	15160	20240729	-13.92	10050	20231024	29.85	15160	-13.92	20240729	10950	19.18	20240125	15160	-13.92	20240729	10050	29.85	20231024	0.74	N	004360	500	96 억	1910018	N	N	4	N	N
102	20240813	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12980	-180	5	-1.37	265852080	20336	40.18	13150	13250	12960	17100	9220	13160	13072.98	9.89	-3872	13366	13262	13076	12972	12786	13315	13025	97	3940	500	10000	10	1	19308690	2506	4.28	0.28	12	0.11	3033.00	46680.00	15160	20240729	-14.38	10050	20231024	29.15	15160	-14.38	20240729	10950	18.54	20240125	15160	-14.38	20240729	10050	29.15	20231024	0.74	N	004360	500	96 억	1910018	N	N	4	N	N
103	20240813	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13090	-70	5	-0.53	211831820	16179	31.97	13150	13250	12980	17100	9220	13160	13093.01	9.89	-2660	13366	13262	13076	12972	12786	13315	13025	97	3940	500	10000	10	1	19308690	2528	4.32	0.28	12	0.08	3033.00	46680.00	15160	20240729	-13.65	10050	20231024	30.25	15160	-13.65	20240729	10950	19.54	20240125	15160	-13.65	20240729	10050	30.25	20231024	0.74	N	004360	500	96 억	1910018	N	N	4	N	N
104	20240813	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13120	-40	5	-0.30	118380160	9013	17.81	13150	13250	13050	17100	9220	13160	13134.38	9.89	634	13366	13262	13076	12972	12786	13315	13025	97	3940	500	10000	10	1	19308690	2533	4.33	0.28	12	0.05	3033.00	46680.00	15160	20240729	-13.46	10050	20231024	30.55	15160	-13.46	20240729	10950	19.82	20240125	15160	-13.46	20240729	10050	30.55	20231024	0.74	N	004360	500	96 억	1910018	N	N	4	N	N
105	20240813	090151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13210	50	2	0.38	19173940	1455	2.87	13150	13210	13150	17100	9220	13160	13177.97	9.89	96	13366	13262	13076	12972	12786	13315	13025	97	3940	500	10000	10	1	19308690	2551	4.36	0.28	12	0.01	3033.00	46680.00	15160	20240729	-12.86	10050	20231024	31.44	15160	-12.86	20240729	10950	20.64	20240125	15160	-12.86	20240729	10050	31.44	20231024	0.74	N	004360	500	96 억	1910018	N	N	4	N	N
106	20240812	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13160	240	2	1.86	656739010	50227	113.57	12900	13180	12890	16790	9050	12920	13075.42	9.83	12402	13040	12980	12880	12820	12720	13010	12850	97	3870	500	9810	10	1	19308690	2541	4.34	0.28	12	0.26	3033.00	46680.00	15160	20240729	-13.19	10050	20231024	30.95	15160	-13.19	20240729	10950	20.18	20240125	15160	-13.19	20240729	10050	30.95	20231024	0.76	N	004360	500	96 억	1897922	N	N	4	N	N
107	20240812	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13170	250	2	1.93	606721510	46426	104.98	12900	13170	12890	16790	9050	12920	13068.57	9.83	11266	13040	12980	12880	12820	12720	13010	12850	97	3870	500	9810	10	1	19308690	2543	4.34	0.28	12	0.24	3033.00	46680.00	15160	20240729	-13.13	10050	20231024	31.04	15160	-13.13	20240729	10950	20.27	20240125	15160	-13.13	20240729	10050	31.04	20231024	0.76	N	004360	500	96 억	1897922	N	N	0	N	N
108	20240812	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13140	220	2	1.70	517659350	39648	89.65	12900	13140	12890	16790	9050	12920	13056.38	9.83	7839	13040	12980	12880	12820	12720	13010	12850	97	3870	500	9810	10	1	19308690	2537	4.33	0.28	12	0.21	3033.00	46680.00	15160	20240729	-13.32	10050	20231024	30.75	15160	-13.32	20240729	10950	20.00	20240125	15160	-13.32	20240729	10050	30.75	20231024	0.76	N	004360	500	96 억	1897922	N	N	0	N	N
109	20240812	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13130	210	2	1.63	477692710	36604	82.77	12900	13140	12890	16790	9050	12920	13050.29	9.83	6649	13040	12980	12880	12820	12720	13010	12850	97	3870	500	9810	10	1	19308690	2535	4.33	0.28	12	0.19	3033.00	46680.00	15160	20240729	-13.39	10050	20231024	30.65	15160	-13.39	20240729	10950	19.91	20240125	15160	-13.39	20240729	10050	30.65	20231024	0.76	N	004360	500	96 억	1897922	N	N	0	N	N
110	20240812	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13080	160	2	1.24	344376820	26425	59.75	12900	13110	12890	16790	9050	12920	13032.24	9.83	3268	13040	12980	12880	12820	12720	13010	12850	97	3870	500	9810	10	1	19308690	2526	4.31	0.28	12	0.14	3033.00	46680.00	15160	20240729	-13.72	10050	20231024	30.15	15160	-13.72	20240729	10950	19.45	20240125	15160	-13.72	20240729	10050	30.15	20231024	0.76	N	004360	500	96 억	1897922	N	N	0	N	N
111	20240812	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13080	160	2	1.24	240984190	18523	41.88	12900	13110	12890	16790	9050	12920	13010.00	9.83	1646	13040	12980	12880	12820	12720	13010	12850	97	3870	500	9810	10	1	19308690	2526	4.31	0.28	12	0.10	3033.00	46680.00	15160	20240729	-13.72	10050	20231024	30.15	15160	-13.72	20240729	10950	19.45	20240125	15160	-13.72	20240729	10050	30.15	20231024	0.76	N	004360	500	96 억	1897922	N	N	0	N	N
112	20240812	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	150	2	1.16	197735090	15211	34.39	12900	13110	12890	16790	9050	12920	12999.48	9.83	1883	13040	12980	12880	12820	12720	13010	12850	97	3870	500	9810	10	1	19308690	2524	4.31	0.28	12	0.08	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.76	N	004360	500	96 억	1897922	N	N	0	N	N
113	20240812	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12890	-30	5	-0.23	20705640	1605	3.63	12900	12940	12890	16790	9050	12920	12900.71	9.83	915	13040	12980	12880	12820	12720	13010	12850	97	3870	500	9810	10	1	19308690	2489	4.25	0.28	12	0.01	3033.00	46680.00	15160	20240729	-14.97	10050	20231024	28.26	15160	-14.97	20240729	10950	17.72	20240125	15160	-14.97	20240729	10050	28.26	20231024	0.76	N	004360	500	96 억	1897922	N	N	0	N	N
114	20240809	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12920	170	2	1.33	569385280	44216	70.62	12800	12940	12780	16570	8930	12750	12877.36	9.80	5322	13110	12930	12620	12440	12130	13020	12530	97	3820	500	9690	10	1	19308690	2495	4.26	0.28	12	0.23	3033.00	46680.00	15160	20240729	-14.78	10050	20231024	28.56	15160	-14.78	20240729	10950	17.99	20240125	15160	-14.78	20240729	10050	28.56	20231024	0.77	N	004360	500	96 억	1892746	N	N	3	N	N
115	20240809	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12910	160	2	1.25	533116840	41408	66.13	12800	12940	12780	16570	8930	12750	12874.73	9.80	5050	13110	12930	12620	12440	12130	13020	12530	97	3820	500	9690	10	1	19308690	2493	4.26	0.28	12	0.21	3033.00	46680.00	15160	20240729	-14.84	10050	20231024	28.46	15160	-14.84	20240729	10950	17.90	20240125	15160	-14.84	20240729	10050	28.46	20231024	0.77	N	004360	500	96 억	1892746	N	N	3	N	N
116	20240809	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	100	2	0.78	483367460	37547	59.97	12800	12940	12780	16570	8930	12750	12873.66	9.80	3445	13110	12930	12620	12440	12130	13020	12530	97	3820	500	9690	10	1	19308690	2481	4.24	0.28	12	0.19	3033.00	46680.00	15160	20240729	-15.24	10050	20231024	27.86	15160	-15.24	20240729	10950	17.35	20240125	15160	-15.24	20240729	10050	27.86	20231024	0.77	N	004360	500	96 억	1892746	N	N	3	N	N
117	20240809	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12890	140	2	1.10	424022760	32942	52.61	12800	12940	12780	16570	8930	12750	12871.80	9.80	3104	13110	12930	12620	12440	12130	13020	12530	97	3820	500	9690	10	1	19308690	2489	4.25	0.28	12	0.17	3033.00	46680.00	15160	20240729	-14.97	10050	20231024	28.26	15160	-14.97	20240729	10950	17.72	20240125	15160	-14.97	20240729	10050	28.26	20231024	0.77	N	004360	500	96 억	1892746	N	N	3	N	N
118	20240809	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12920	170	2	1.33	375229890	29158	46.57	12800	12940	12780	16570	8930	12750	12868.85	9.80	1984	13110	12930	12620	12440	12130	13020	12530	97	3820	500	9690	10	1	19308690	2495	4.26	0.28	12	0.15	3033.00	46680.00	15160	20240729	-14.78	10050	20231024	28.56	15160	-14.78	20240729	10950	17.99	20240125	15160	-14.78	20240729	10050	28.56	20231024	0.77	N	004360	500	96 억	1892746	N	N	3	N	N
119	20240809	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	100	2	0.78	252311380	19633	31.36	12800	12940	12780	16570	8930	12750	12851.39	9.80	196	13110	12930	12620	12440	12130	13020	12530	97	3820	500	9690	10	1	19308690	2481	4.24	0.28	12	0.10	3033.00	46680.00	15160	20240729	-15.24	10050	20231024	27.86	15160	-15.24	20240729	10950	17.35	20240125	15160	-15.24	20240729	10050	27.86	20231024	0.77	N	004360	500	96 억	1892746	N	N	3	N	N
120	20240809	100151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12870	120	2	0.94	174616200	13583	21.69	12800	12940	12780	16570	8930	12750	12855.50	9.80	1355	13110	12930	12620	12440	12130	13020	12530	97	3820	500	9690	10	1	19308690	2485	4.24	0.28	12	0.07	3033.00	46680.00	15160	20240729	-15.11	10050	20231024	28.06	15160	-15.11	20240729	10950	17.53	20240125	15160	-15.11	20240729	10050	28.06	20231024	0.77	N	004360	500	96 억	1892746	N	N	3	N	N
121	20240809	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12930	180	2	1.41	34255020	2661	4.25	12800	12940	12800	16570	8930	12750	12872.99	9.80	760	13110	12930	12620	12440	12130	13020	12530	97	3820	500	9690	10	1	19308690	2497	4.26	0.28	12	0.01	3033.00	46680.00	15160	20240729	-14.71	10050	20231024	28.66	15160	-14.71	20240729	10950	18.08	20240125	15160	-14.71	20240729	10050	28.66	20231024	0.77	N	004360	500	96 억	1892746	N	N	3	N	N
122	20240808	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	-40	5	-0.31	789059760	62613	73.40	12740	12800	12310	16620	8960	12790	12601.22	9.85	-8528	13183	12986	12683	12486	12183	13085	12585	97	3830	500	9720	10	1	19308690	2462	4.20	0.27	12	0.32	3033.00	46680.00	15160	20240729	-15.90	10050	20231024	26.87	15160	-15.90	20240729	10950	16.44	20240125	15160	-15.90	20240729	10050	26.87	20231024	0.83	N	004360	500	96 억	1901531	N	N	3	N	N
123	20240808	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	-70	5	-0.55	758987780	60249	70.63	12740	12800	12310	16620	8960	12790	12597.52	9.85	-7839	13183	12986	12683	12486	12183	13085	12585	97	3830	500	9720	10	1	19308690	2456	4.19	0.27	12	0.31	3033.00	46680.00	15160	20240729	-16.09	10050	20231024	26.57	15160	-16.09	20240729	10950	16.16	20240125	15160	-16.09	20240729	10050	26.57	20231024	0.83	N	004360	500	96 억	1901531	N	N	0	N	N
124	20240808	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	-140	5	-1.09	687304550	54624	64.04	12740	12780	12310	16620	8960	12790	12582.46	9.85	-6894	13183	12986	12683	12486	12183	13085	12585	97	3830	500	9720	10	1	19308690	2443	4.17	0.27	12	0.28	3033.00	46680.00	15160	20240729	-16.56	10050	20231024	25.87	15160	-16.56	20240729	10950	15.53	20240125	15160	-16.56	20240729	10050	25.87	20231024	0.83	N	004360	500	96 억	1901531	N	N	0	N	N
125	20240808	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	-140	5	-1.09	625802460	49748	58.32	12740	12780	12310	16620	8960	12790	12579.45	9.85	-7811	13183	12986	12683	12486	12183	13085	12585	97	3830	500	9720	10	1	19308690	2443	4.17	0.27	12	0.26	3033.00	46680.00	15160	20240729	-16.56	10050	20231024	25.87	15160	-16.56	20240729	10950	15.53	20240125	15160	-16.56	20240729	10050	25.87	20231024	0.83	N	004360	500	96 억	1901531	N	N	0	N	N
126	20240808	120151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12610	-180	5	-1.41	524173990	41726	48.92	12740	12780	12310	16620	8960	12790	12562.29	9.85	-10519	13183	12986	12683	12486	12183	13085	12585	97	3830	500	9720	10	1	19308690	2435	4.16	0.27	12	0.22	3033.00	46680.00	15160	20240729	-16.82	10050	20231024	25.47	15160	-16.82	20240729	10950	15.16	20240125	15160	-16.82	20240729	10050	25.47	20231024	0.83	N	004360	500	96 억	1901531	N	N	0	N	N
127	20240808	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12600	-190	5	-1.49	442733860	35288	41.37	12740	12780	12310	16620	8960	12790	12546.30	9.85	-9964	13183	12986	12683	12486	12183	13085	12585	97	3830	500	9720	10	1	19308690	2433	4.15	0.27	12	0.18	3033.00	46680.00	15160	20240729	-16.89	10050	20231024	25.37	15160	-16.89	20240729	10950	15.07	20240125	15160	-16.89	20240729	10050	25.37	20231024	0.83	N	004360	500	96 억	1901531	N	N	0	N	N
128	20240808	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12520	-270	5	-2.11	124254170	9862	11.56	12740	12780	12520	16620	8960	12790	12599.29	9.85	-3193	13183	12986	12683	12486	12183	13085	12585	97	3830	500	9720	10	1	19308690	2417	4.13	0.27	12	0.05	3033.00	46680.00	15160	20240729	-17.41	10050	20231024	24.58	15160	-17.41	20240729	10950	14.34	20240125	15160	-17.41	20240729	10050	24.58	20231024	0.83	N	004360	500	96 억	1901531	N	N	0	N	N
129	20240808	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12670	-120	5	-0.94	5971210	469	0.55	12740	12780	12660	16620	8960	12790	12731.79	9.85	-25	13183	12986	12683	12486	12183	13085	12585	97	3830	500	9720	10	1	19308690	2446	4.18	0.27	12	0.00	3033.00	46680.00	15160	20240729	-16.42	10050	20231024	26.07	15160	-16.42	20240729	10950	15.71	20240125	15160	-16.42	20240729	10050	26.07	20231024	0.83	N	004360	500	96 억	1901531	N	N	0	N	N
130	20240807	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	390	2	3.15	1080277500	85079	68.59	12400	12880	12380	16120	8680	12400	12697.37	9.75	17220	12873	12636	12373	12136	11873	12755	12255	97	3720	500	9420	10	1	19308690	2470	4.22	0.27	12	0.44	3033.00	46680.00	15160	20240729	-15.63	10050	20231024	27.26	15160	-15.63	20240729	10950	16.80	20240125	15160	-15.63	20240729	10050	27.26	20231024	0.85	N	004360	500	96 억	1883341	N	N	2	N	N
131	20240807	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12740	340	2	2.74	1051854460	82852	66.79	12400	12880	12380	16120	8680	12400	12695.62	9.75	17562	12873	12636	12373	12136	11873	12755	12255	97	3720	500	9420	10	1	19308690	2460	4.20	0.27	12	0.43	3033.00	46680.00	15160	20240729	-15.96	10050	20231024	26.77	15160	-15.96	20240729	10950	16.35	20240125	15160	-15.96	20240729	10050	26.77	20231024	0.85	N	004360	500	96 억	1883341	N	N	2	N	N
132	20240807	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12770	370	2	2.98	955419220	75262	60.68	12400	12880	12380	16120	8680	12400	12694.62	9.75	15320	12873	12636	12373	12136	11873	12755	12255	97	3720	500	9420	10	1	19308690	2466	4.21	0.27	12	0.39	3033.00	46680.00	15160	20240729	-15.77	10050	20231024	27.06	15160	-15.77	20240729	10950	16.62	20240125	15160	-15.77	20240729	10050	27.06	20231024	0.85	N	004360	500	96 억	1883341	N	N	2	N	N
133	20240807	130148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	320	2	2.58	888949410	70039	56.46	12400	12880	12380	16120	8680	12400	12692.25	9.75	15441	12873	12636	12373	12136	11873	12755	12255	97	3720	500	9420	10	1	19308690	2456	4.19	0.27	12	0.36	3033.00	46680.00	15160	20240729	-16.09	10050	20231024	26.57	15160	-16.09	20240729	10950	16.16	20240125	15160	-16.09	20240729	10050	26.57	20231024	0.85	N	004360	500	96 억	1883341	N	N	2	N	N
134	20240807	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	390	2	3.15	778611950	61368	49.47	12400	12880	12380	16120	8680	12400	12687.64	9.75	14849	12873	12636	12373	12136	11873	12755	12255	97	3720	500	9420	10	1	19308690	2470	4.22	0.27	12	0.32	3033.00	46680.00	15160	20240729	-15.63	10050	20231024	27.26	15160	-15.63	20240729	10950	16.80	20240125	15160	-15.63	20240729	10050	27.26	20231024	0.85	N	004360	500	96 억	1883341	N	N	2	N	N
135	20240807	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12810	410	2	3.31	730979010	57640	46.47	12400	12880	12380	16120	8680	12400	12681.85	9.75	15046	12873	12636	12373	12136	11873	12755	12255	97	3720	500	9420	10	1	19308690	2473	4.22	0.27	12	0.30	3033.00	46680.00	15160	20240729	-15.50	10050	20231024	27.46	15160	-15.50	20240729	10950	16.99	20240125	15160	-15.50	20240729	10050	27.46	20231024	0.85	N	004360	500	96 억	1883341	N	N	2	N	N
136	20240807	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	350	2	2.82	631288030	49855	40.19	12400	12880	12380	16120	8680	12400	12662.53	9.75	12517	12873	12636	12373	12136	11873	12755	12255	97	3720	500	9420	10	1	19308690	2462	4.20	0.27	12	0.26	3033.00	46680.00	15160	20240729	-15.90	10050	20231024	26.87	15160	-15.90	20240729	10950	16.44	20240125	15160	-15.90	20240729	10050	26.87	20231024	0.85	N	004360	500	96 억	1883341	N	N	2	N	N
137	20240807	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12490	90	2	0.73	68176190	5487	4.42	12400	12490	12380	16120	8680	12400	12425.08	9.75	438	12873	12636	12373	12136	11873	12755	12255	97	3720	500	9420	10	1	19308690	2412	4.12	0.27	12	0.03	3033.00	46680.00	15160	20240729	-17.61	10050	20231024	24.28	15160	-17.61	20240729	10950	14.06	20240125	15160	-17.61	20240729	10050	24.28	20231024	0.85	N	004360	500	96 억	1883341	N	N	2	N	N
138	20240806	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12400	290	2	2.39	1520462590	122325	41.15	12130	12610	12110	15740	8480	12110	12430.84	9.72	3402	14023	13066	12473	11516	10923	12770	11220	97	3630	500	9200	10	1	19308690	2394	4.09	0.27	12	0.63	3033.00	46680.00	15160	20240729	-18.21	10050	20231024	23.38	15160	-18.21	20240729	10950	13.24	20240125	15160	-18.21	20240729	10050	23.38	20231024	0.89	N	004360	500	96 억	1876853	N	N	2	N	N
139	20240806	150147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12420	310	2	2.56	1392618390	112053	37.70	12130	12610	12110	15740	8480	12110	12429.26	9.72	2730	14023	13066	12473	11516	10923	12770	11220	97	3630	500	9200	10	1	19308690	2398	4.09	0.27	12	0.58	3033.00	46680.00	15160	20240729	-18.07	10050	20231024	23.58	15160	-18.07	20240729	10950	13.42	20240125	15160	-18.07	20240729	10050	23.58	20231024	0.89	N	004360	500	96 억	1876853	N	N	1	N	N
140	20240806	140146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12480	370	2	3.06	1245135950	100165	33.70	12130	12610	12110	15740	8480	12110	12432.03	9.72	682	14023	13066	12473	11516	10923	12770	11220	97	3630	500	9200	10	1	19308690	2410	4.11	0.27	12	0.52	3033.00	46680.00	15160	20240729	-17.68	10050	20231024	24.18	15160	-17.68	20240729	10950	13.97	20240125	15160	-17.68	20240729	10050	24.18	20231024	0.89	N	004360	500	96 억	1876853	N	N	1	N	N
141	20240806	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12550	440	2	3.63	1120322720	90202	30.34	12130	12610	12110	15740	8480	12110	12421.42	9.72	2589	14023	13066	12473	11516	10923	12770	11220	97	3630	500	9200	10	1	19308690	2423	4.14	0.27	12	0.47	3033.00	46680.00	15160	20240729	-17.22	10050	20231024	24.88	15160	-17.22	20240729	10950	14.61	20240125	15160	-17.22	20240729	10050	24.88	20231024	0.89	N	004360	500	96 억	1876853	N	N	1	N	N
142	20240806	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12340	230	2	1.90	1059016470	85278	28.69	12130	12610	12110	15740	8480	12110	12419.74	9.72	2294	14023	13066	12473	11516	10923	12770	11220	97	3630	500	9200	10	1	19308690	2383	4.07	0.26	12	0.44	3033.00	46680.00	15160	20240729	-18.60	10050	20231024	22.79	15160	-18.60	20240729	10950	12.69	20240125	15160	-18.60	20240729	10050	22.79	20231024	0.89	N	004360	500	96 억	1876853	N	N	1	N	N
143	20240806	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12380	270	2	2.23	1001141340	80600	27.11	12130	12610	12110	15740	8480	12110	12422.54	9.72	115	14023	13066	12473	11516	10923	12770	11220	97	3630	500	9200	10	1	19308690	2390	4.08	0.27	12	0.42	3033.00	46680.00	15160	20240729	-18.34	10050	20231024	23.18	15160	-18.34	20240729	10950	13.06	20240125	15160	-18.34	20240729	10050	23.18	20231024	0.89	N	004360	500	96 억	1876853	N	N	1	N	N
144	20240806	100147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12560	450	2	3.72	710202760	57076	19.20	12130	12610	12110	15740	8480	12110	12445.27	9.72	5591	14023	13066	12473	11516	10923	12770	11220	97	3630	500	9200	10	1	19308690	2425	4.14	0.27	12	0.30	3033.00	46680.00	15160	20240729	-17.15	10050	20231024	24.98	15160	-17.15	20240729	10950	14.70	20240125	15160	-17.15	20240729	10050	24.98	20231024	0.89	N	004360	500	96 억	1876853	N	N	1	N	N
145	20240806	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12360	250	2	2.06	94966560	7738	2.60	12130	12400	12130	15740	8480	12110	12280.88	9.72	-1465	14023	13066	12473	11516	10923	12770	11220	97	3630	500	9200	10	1	19308690	2387	4.08	0.26	12	0.04	3033.00	46680.00	15160	20240729	-18.47	10050	20231024	22.99	15160	-18.47	20240729	10950	12.88	20240125	15160	-18.47	20240729	10050	22.99	20231024	0.89	N	004360	500	96 억	1876853	N	N	1	N	N
146	20240805	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12110	-1450	5	-10.69	3694146680	295625	145.65	13430	13430	11880	17620	9500	13560	12499.77	10.17	-85458	14160	13860	13590	13290	13020	13725	13155	97	4060	500	10300	10	1	19308690	2338	3.99	0.26	12	1.53	3033.00	46680.00	15160	20240729	-20.12	10050	20231024	20.50	15160	-20.12	20240729	10950	10.59	20240125	15160	-20.12	20240729	10050	20.50	20231024	0.89	N	004360	500	96 억	1963426	N	N	1	N	N
147	20240805	150146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12190	-1370	5	-10.10	3449134820	275360	135.67	13430	13430	11880	17620	9500	13560	12525.91	10.17	-83303	14160	13860	13590	13290	13020	13725	13155	97	4060	500	10300	10	1	19308690	2354	4.02	0.26	12	1.43	3033.00	46680.00	15160	20240729	-19.59	10050	20231024	21.29	15160	-19.59	20240729	10950	11.32	20240125	15160	-19.59	20240729	10050	21.29	20231024	0.89	N	004360	500	96 억	1963426	N	N	18	N	N
148	20240805	140147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12100	-1460	5	-10.77	3050699590	242293	119.37	13430	13430	12060	17620	9500	13560	12590.95	10.17	-70745	14160	13860	13590	13290	13020	13725	13155	97	4060	500	10300	10	1	19308690	2336	3.99	0.26	12	1.25	3033.00	46680.00	15160	20240729	-20.18	10050	20231024	20.40	15160	-20.18	20240729	10950	10.50	20240125	15160	-20.18	20240729	10050	20.40	20231024	0.89	N	004360	500	96 억	1963426	N	N	18	N	N
149	20240805	130146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12280	-1280	5	-9.44	2575755230	203413	100.22	13430	13430	12270	17620	9500	13560	12662.69	10.17	-66177	14160	13860	13590	13290	13020	13725	13155	97	4060	500	10300	10	1	19308690	2371	4.05	0.26	12	1.05	3033.00	46680.00	15160	20240729	-19.00	10050	20231024	22.19	15160	-19.00	20240729	10950	12.15	20240125	15160	-19.00	20240729	10050	22.19	20231024	0.89	N	004360	500	96 억	1963426	N	N	18	N	N
150	20240805	120146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12440	-1120	5	-8.26	2079562020	163232	80.42	13430	13430	12410	17620	9500	13560	12739.92	10.17	-57893	14160	13860	13590	13290	13020	13725	13155	97	4060	500	10300	10	1	19308690	2402	4.10	0.27	12	0.85	3033.00	46680.00	15160	20240729	-17.94	10050	20231024	23.78	15160	-17.94	20240729	10950	13.61	20240125	15160	-17.94	20240729	10050	23.78	20231024	0.89	N	004360	500	96 억	1963426	N	N	18	N	N
151	20240805	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12480	-1080	5	-7.96	1779264450	139127	68.55	13430	13430	12470	17620	9500	13560	12788.78	10.17	-52459	14160	13860	13590	13290	13020	13725	13155	97	4060	500	10300	10	1	19308690	2410	4.11	0.27	12	0.72	3033.00	46680.00	15160	20240729	-17.68	10050	20231024	24.18	15160	-17.68	20240729	10950	13.97	20240125	15160	-17.68	20240729	10050	24.18	20231024	0.89	N	004360	500	96 억	1963426	N	N	18	N	N
152	20240805	100147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12680	-880	5	-6.49	1132863530	87665	43.19	13430	13430	12680	17620	9500	13560	12922.64	10.17	-37581	14160	13860	13590	13290	13020	13725	13155	97	4060	500	10300	10	1	19308690	2448	4.18	0.27	12	0.45	3033.00	46680.00	15160	20240729	-16.36	10050	20231024	26.17	15160	-16.36	20240729	10950	15.80	20240125	15160	-16.36	20240729	10050	26.17	20231024	0.89	N	004360	500	96 억	1963426	N	N	18	N	N
153	20240805	090145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13130	-430	5	-3.17	84301610	6333	3.12	13430	13430	13120	17620	9500	13560	13311.48	10.17	-1099	14160	13860	13590	13290	13020	13725	13155	97	4060	500	10300	10	1	19308690	2535	4.33	0.28	12	0.03	3033.00	46680.00	15160	20240729	-13.39	10050	20231024	30.65	15160	-13.39	20240729	10950	19.91	20240125	15160	-13.39	20240729	10050	30.65	20231024	0.89	N	004360	500	96 억	1963426	N	N	18	N	N
154	20240802	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13560	-430	5	-3.07	2726994060	201245	166.36	13710	13890	13320	18180	9800	13990	13550.62	10.10	17302	14456	14222	14046	13812	13636	14135	13725	97	4190	500	10630	10	1	19308690	2618	4.47	0.29	12	1.04	3033.00	46680.00	15160	20240729	-10.55	10050	20231024	34.93	15160	-10.55	20240729	10950	23.84	20240125	15160	-10.55	20240729	10050	34.93	20231024	0.84	N	004360	500	96 억	1949843	N	N	18	N	N
155	20240802	150143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13390	-600	5	-4.29	2514088740	185372	153.24	13710	13890	13350	18180	9800	13990	13562.40	10.10	16554	14456	14222	14046	13812	13636	14135	13725	97	4190	500	10630	10	1	19308690	2585	4.41	0.29	12	0.96	3033.00	46680.00	15160	20240729	-11.68	10050	20231024	33.23	15160	-11.68	20240729	10950	22.28	20240125	15160	-11.68	20240729	10050	33.23	20231024	0.84	N	004360	500	96 억	1949843	N	N	90	N	N
156	20240802	140144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13450	-540	5	-3.86	1917667710	140849	116.44	13710	13890	13440	18180	9800	13990	13615.06	10.10	15069	14456	14222	14046	13812	13636	14135	13725	97	4190	500	10630	10	1	19308690	2597	4.43	0.29	12	0.73	3033.00	46680.00	15160	20240729	-11.28	10050	20231024	33.83	15160	-11.28	20240729	10950	22.83	20240125	15160	-11.28	20240729	10050	33.83	20231024	0.84	N	004360	500	96 억	1949843	N	N	90	N	N
157	20240802	130144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13540	-450	5	-3.22	1497324190	109712	90.70	13710	13890	13480	18180	9800	13990	13647.77	10.10	7716	14456	14222	14046	13812	13636	14135	13725	97	4190	500	10630	10	1	19308690	2614	4.46	0.29	12	0.57	3033.00	46680.00	15160	20240729	-10.69	10050	20231024	34.73	15160	-10.69	20240729	10950	23.65	20240125	15160	-10.69	20240729	10050	34.73	20231024	0.84	N	004360	500	96 억	1949843	N	N	90	N	N
158	20240802	120146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13610	-380	5	-2.72	1137346860	83138	68.73	13710	13890	13590	18180	9800	13990	13680.23	10.10	6136	14456	14222	14046	13812	13636	14135	13725	97	4190	500	10630	10	1	19308690	2628	4.49	0.29	12	0.43	3033.00	46680.00	15160	20240729	-10.22	10050	20231024	35.42	15160	-10.22	20240729	10950	24.29	20240125	15160	-10.22	20240729	10050	35.42	20231024	0.84	N	004360	500	96 억	1949843	N	N	90	N	N
159	20240802	110146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13720	-270	5	-1.93	816196960	59592	49.26	13710	13890	13590	18180	9800	13990	13696.42	10.10	1216	14456	14222	14046	13812	13636	14135	13725	97	4190	500	10630	10	1	19308690	2649	4.52	0.29	12	0.31	3033.00	46680.00	15160	20240729	-9.50	10050	20231024	36.52	15160	-9.50	20240729	10950	25.30	20240125	15160	-9.50	20240729	10050	36.52	20231024	0.84	N	004360	500	96 억	1949843	N	N	90	N	N
160	20240802	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13730	-260	5	-1.86	644228870	47124	38.96	13710	13800	13590	18180	9800	13990	13670.93	10.10	2124	14456	14222	14046	13812	13636	14135	13725	97	4190	500	10630	10	1	19308690	2651	4.53	0.29	12	0.24	3033.00	46680.00	15160	20240729	-9.43	10050	20231024	36.62	15160	-9.43	20240729	10950	25.39	20240125	15160	-9.43	20240729	10050	36.62	20231024	0.84	N	004360	500	96 억	1949843	N	N	90	N	N
161	20240802	090147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13700	-290	5	-2.07	90838920	6628	5.48	13710	13800	13680	18180	9800	13990	13705.33	10.10	-1144	14456	14222	14046	13812	13636	14135	13725	97	4190	500	10630	10	1	19308690	2645	4.52	0.29	12	0.03	3033.00	46680.00	15160	20240729	-9.63	10050	20231024	36.32	15160	-9.63	20240729	10950	25.11	20240125	15160	-9.63	20240729	10050	36.32	20231024	0.84	N	004360	500	96 억	1949843	N	N	90	N	N
162	20240801	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13990	-140	5	-0.99	1686069850	120196	35.58	14030	14280	13870	18360	9900	14130	14027.88	10.09	-397	14690	14410	14010	13730	13330	14550	13870	97	4230	500	10730	10	1	19308690	2701	4.61	0.30	12	0.62	3033.00	46680.00	15160	20240729	-7.72	10050	20231024	39.20	15160	-7.72	20240729	10950	27.76	20240125	15160	-7.72	20240729	10050	39.20	20231024	0.83	N	004360	500	96 억	1948453	N	N	90	N	N
163	20240801	150145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13950	-180	5	-1.27	1550153670	110465	32.70	14030	14280	13870	18360	9900	14130	14032.98	10.09	2370	14690	14410	14010	13730	13330	14550	13870	97	4230	500	10730	10	1	19308690	2694	4.60	0.30	12	0.57	3033.00	46680.00	15160	20240729	-7.98	10050	20231024	38.81	15160	-7.98	20240729	10950	27.40	20240125	15160	-7.98	20240729	10050	38.81	20231024	0.83	N	004360	500	96 억	1948453	N	N	13	N	N
164	20240801	140146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13950	-180	5	-1.27	1379950330	98252	29.08	14030	14280	13920	18360	9900	14130	14045.01	10.09	744	14690	14410	14010	13730	13330	14550	13870	97	4230	500	10730	10	1	19308690	2694	4.60	0.30	12	0.51	3033.00	46680.00	15160	20240729	-7.98	10050	20231024	38.81	15160	-7.98	20240729	10950	27.40	20240125	15160	-7.98	20240729	10050	38.81	20231024	0.83	N	004360	500	96 억	1948453	N	N	13	N	N
165	20240801	130145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14040	-90	5	-0.64	1058657020	75291	22.28	14030	14280	13930	18360	9900	14130	14060.87	10.09	-496	14690	14410	14010	13730	13330	14550	13870	97	4230	500	10730	10	1	19308690	2711	4.63	0.30	12	0.39	3033.00	46680.00	15160	20240729	-7.39	10050	20231024	39.70	15160	-7.39	20240729	10950	28.22	20240125	15160	-7.39	20240729	10050	39.70	20231024	0.83	N	004360	500	96 억	1948453	N	N	13	N	N
166	20240801	120144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14040	-90	5	-0.64	944575490	67161	19.88	14030	14280	13930	18360	9900	14130	14064.35	10.09	-499	14690	14410	14010	13730	13330	14550	13870	97	4230	500	10730	10	1	19308690	2711	4.63	0.30	12	0.35	3033.00	46680.00	15160	20240729	-7.39	10050	20231024	39.70	15160	-7.39	20240729	10950	28.22	20240125	15160	-7.39	20240729	10050	39.70	20231024	0.83	N	004360	500	96 억	1948453	N	N	13	N	N
167	20240801	110145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14060	-70	5	-0.50	855497140	60825	18.00	14030	14280	13930	18360	9900	14130	14064.89	10.09	-984	14690	14410	14010	13730	13330	14550	13870	97	4230	500	10730	10	1	19308690	2715	4.64	0.30	12	0.32	3033.00	46680.00	15160	20240729	-7.26	10050	20231024	39.90	15160	-7.26	20240729	10950	28.40	20240125	15160	-7.26	20240729	10050	39.90	20231024	0.83	N	004360	500	96 억	1948453	N	N	13	N	N
168	20240801	100145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14100	-30	5	-0.21	569511770	40435	11.97	14030	14280	13930	18360	9900	14130	14084.62	10.09	-5371	14690	14410	14010	13730	13330	14550	13870	97	4230	500	10730	10	1	19308690	2723	4.65	0.30	12	0.21	3033.00	46680.00	15160	20240729	-6.99	10050	20231024	40.30	15160	-6.99	20240729	10950	28.77	20240125	15160	-6.99	20240729	10050	40.30	20231024	0.83	N	004360	500	96 억	1948453	N	N	13	N	N
169	20240801	090143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14000	-130	5	-0.92	40171090	2867	0.85	14030	14040	13980	18360	9900	14130	14011.54	10.09	-918	14690	14410	14010	13730	13330	14550	13870	97	4230	500	10730	10	1	19308690	2703	4.62	0.30	12	0.01	3033.00	46680.00	15160	20240729	-7.65	10050	20231024	39.30	15160	-7.65	20240729	10950	27.85	20240125	15160	-7.65	20240729	10050	39.30	20231024	0.83	N	004360	500	96 억	1948453	N	N	13	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History